CTCP In Sách Giáo khoa Hòa Phát (htp)

13.30
-0.30
(-2.21%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-04-16) 		1.10 8.80% 13,361,500 0 0
12.50
15.10
13.60
2 tháng
(2024-03-18) 		0.60 4.62% 20,324,417 0 0
12.30
15.10
13.60
3 tháng
(2024-02-16) 		1 7.94% 29,554,799 0 0
12.30
15.10
13.60
6 tháng
(2023-11-20) 		-10.40 -43.33% 47,213,524 0 0
12.30
24.10
13.60
12 tháng
(2023-05-22) 		-25.20 -64.95% 57,722,486 0 0
12.30
38.80
13.60
24 tháng
(2022-05-27) 		-24.60 -64.40% 114,781,197 0 0.0
12.30
51.40
13.60
36 tháng
(2021-06-01) 		-8.90 -39.56% 148,065,067 300 0.0
12.30
54
13.60
60 tháng
(2019-06-12) 		6.40 88.89% 151,750,377 300 0.0
3.50
54
13.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
13.60
0
 65,000 13.60 13.80 13.30 0 0 0
#2 15/05/2024
13.60
0.60
 398,300 13.30 13.80 13 0 0 0
#3 14/05/2024
13
-0.60
 86,600 13.60 13.60 13 0 0 0
#4 13/05/2024
13.60
0
 148,900 13.60 13.70 13.30 0 0 0
#5 10/05/2024
13.60
0
 180,700 13.70 14 13.30 0 0 0
#6 09/05/2024
13.60
-0.80
 527,700 14.40 14.50 13.50 0 0 0
#7 08/05/2024
14.40
-0.50
 311,400 15.20 15.20 13.80 0 0 0
#8 07/05/2024
14.90
0
 381,700 14.90 15.40 14.40 0 0 0
#9 06/05/2024
14.90
0.40
 768,500 14.50 15 14 0 0 0
#10 03/05/2024
14.50
0.80
 831,200 13.70 15 13.30 0 0 0
#11 02/05/2024
13.70
-0.10
 435,800 13.80 13.80 13.30 0 0 0
#12 26/04/2024
13.80
-0.10
 364,300 13.90 13.90 13.50 0 0 0
#13 25/04/2024
13.90
0.10
 796,400 13.80 14.40 13.50 0 0 0
#14 24/04/2024
13.80
0.20
 961,800 13.60 14.30 12.70 0 0 0
#15 23/04/2024
13.60
-1.50
 1,474,100 15.10 15.10 13.60 0 0 0
#16 22/04/2024
15.10
0.80
 987,600 14.20 15.10 13.70 0 0 0
#17 19/04/2024
14.30
0.70
 1,075,000 13.60 14.80 13.60 0 0 0
#18 17/04/2024
13.60
1.10
 2,642,500 12.20 13.70 12.20 0 0 0
#19 16/04/2024
12.50
0
 924,000 12.50 12.50 12.20 0 0 0
#20 15/04/2024
12.50
-0.30
 744,600 12.80 12.80 12.20 0 0 0
#21 12/04/2024
12.80
0.20
 620,300 12.50 12.90 12.20 0 0 0
#22 11/04/2024
12.60
0
 371,200 12.50 12.60 12.10 0 0 0
#23 10/04/2024
12.60
0
 522,800 12.50 12.80 12.20 0 0 0
#24 09/04/2024
12.60
-0.10
 428,500 12.60 12.90 12.20 0 0 0
#25 08/04/2024
12.70
0.40
 766,900 12.30 12.90 12.10 0 0 0
#26 05/04/2024
12.30
0
 554,000 12.30 12.40 12.10 0 0 0
#27 04/04/2024
12.30
0
 188,100 12.10 12.30 12 0 0 0
#28 03/04/2024
12.30
-0.10
 281,700 12.40 12.40 12.10 0 0 0
#29 02/04/2024
12.40
0
 242,100 12.40 12.50 12.10 0 0 0
#30 01/04/2024
12.40
0
 179,400 12.40 12.50 12 0 0 0
#31 29/03/2024
12.40
-0.30
 312,000 12.70 12.70 12.40 0 0 0
#32 28/03/2024
12.70
0
 157,319 12.70 12.70 12.50 0 0 0
#33 27/03/2024
12.70
0.10
 287,710 12.60 12.90 12.60 0 0 0
#34 26/03/2024
12.60
0
 190,110 12.50 12.80 12.50 0 0 0
#35 25/03/2024
12.60
0
 247,612 12.50 12.70 12.50 0 0 0
#36 22/03/2024
12.60
-0.20
 264,900 12.80 12.80 12.50 0 0 0
#37 21/03/2024
12.80
0
 170,810 12.70 12.80 12.60 0 0 0
#38 20/03/2024
12.80
0.10
 49,927 12.70 12.90 12.70 0 0 0
#39 19/03/2024
12.70
-0.30
 118,502 12.80 13 12.70 0 0 0
#40 18/03/2024
13
0
 264,427 13 13 12.70 0 0 0
#41 15/03/2024
13
0
 223,326 13 13 12.80 0 0 0
#42 14/03/2024
13
-0.10
 241,301 13.10 13.20 12.80 0 0 0
#43 13/03/2024
13.10
0.50
 813,115 12.60 13.40 12.50 0 0 0
#44 12/03/2024
12.60
-0.10
 154,013 12.70 12.90 12.60 0 0 0
#45 11/03/2024
12.70
0
 293,999 12.70 12.80 12.60 0 0 0
#46 08/03/2024
12.70
-0.10
 368,039 12.80 12.90 12.70 0 0 0
#47 07/03/2024
12.80
0
 161,230 12.80 13 12.70 0 0 0
#48 06/03/2024
12.80
-0.20
 248,430 13 13.20 12.70 0 0 0
#49 05/03/2024
13
-0.30
 179,886 13.30 13.30 12.90 0 0 0
#50 04/03/2024
13.30
0.40
 693,355 12.70 13.40 12.60 0 0 0
#51 01/03/2024
12.90
-0.30
 409,815 13.20 13.20 12.60 0 0 0
#52 29/02/2024
13.20
-0.20
 528,667 13.50 13.60 12.70 0 0 0
#53 28/02/2024
13.40
-0.70
 1,343,091 14.10 14.40 13.40 0 0 0
#54 27/02/2024
14.10
-0.10
 723,557 14.20 14.30 13.30 0 0 0
#55 26/02/2024
14.20
0.80
 1,212,671 13.40 14.20 13.20 0 0 0
#56 23/02/2024
13.40
0.90
 1,344,470 12.50 13.70 12.50 0 0 0
#57 22/02/2024
12.50
0
 45,300 12.40 12.60 12.40 0 0 0
#58 21/02/2024
12.50
0
 47,622 12.50 12.60 12.40 0 0 0
#59 20/02/2024
12.50
-0.10
 117,907 12.50 12.80 12.50 0 0 0
#60 19/02/2024
12.60
0
 36,988 12.50 12.60 12.40 0 0 0
#61 16/02/2024
12.60
0.10
 43,600 12.50 12.60 12.30 0 0 0
#62 15/02/2024
12.50
-0.10
 36,933 12.60 12.60 12.50 0 0 0
#63 07/02/2024
12.60
-0.10
 338,746 12.60 12.70 12.50 0 0 0
#64 06/02/2024
12.70
0
 118,862 12.60 12.70 12.40 0 0 0
#65 05/02/2024
12.70
-0.10
 153,347 12.70 12.90 12.50 0 0 0
#66 02/02/2024
12.80
0
 59,611 12.70 12.80 12.50 0 0 0
#67 01/02/2024
12.80
-0.20
 83,168 12.90 12.90 12.50 0 0 0
#68 31/01/2024
13
0.20
 78,400 12.70 13 12.40 0 0 0
#69 30/01/2024
12.80
0.50
 170,505 12.30 13 12.30 0 0 0
#70 29/01/2024
12.30
-0.60
 138,402 12.80 12.80 12.30 0 0 0
#71 26/01/2024
12.90
-0.10
 191,001 12.90 12.90 12.50 0 0 0
#72 25/01/2024
13
0
 215,425 13 13 12.60 0 0 0
#73 24/01/2024
13
0.20
 305,991 12.70 13 12.60 0 0 0
#74 23/01/2024
12.80
0.10
 260,925 12.60 13.20 12.40 0 0 0
#75 22/01/2024
12.70
-0.10
 513,048 12.70 13.50 12.30 0 0 0
#76 19/01/2024
12.80
-0.10
 122,038 12.90 12.90 12.50 0 0 0
#77 18/01/2024
12.90
0
 317,254 12.90 13 12.40 0 0 0
#78 17/01/2024
12.90
-0.10
 671,899 13 13.10 12.80 0 0 0
#79 16/01/2024
13
0
 742,440 13 13.10 12.60 0 0 0
#80 15/01/2024
13
-0.20
 574,854 13 14 12.70 0 0 0
#81 12/01/2024
13.20
-1
 175,109 13 14.10 13 0 0 0
#82 11/01/2024
14.20
0
 1,926,443 12.80 15.50 12.80 0 0 0
#83 10/01/2024
14.20
-1.20
 777,324 13.90 14.90 13.90 0 0 0
#84 09/01/2024
15.40
-1.70
 300,889 15.40 15.50 15.40 0 0 0
#85 08/01/2024
17.10
-1.90
 288,278 17.10 17.10 17.10 0 0 0
#86 05/01/2024
19
-1
 375,702 18 19.90 18 0 0 0
#87 04/01/2024
20
0.40
 421,213 17.70 20.50 17.70 0 0 0
#88 03/01/2024
19.60
-2.10
 18,810 21.70 21.70 19.60 0 0 0
#89 02/01/2024
21.70
-2.40
 75,292 24.10 24.10 21.70 0 0 0
#90 29/12/2023
24.10
1.60
 114,145 22.30 24.10 21.90 0 0 0
#91 28/12/2023
22.50
2
 410,286 20.50 22.50 19.70 0 0 0
#92 27/12/2023
20.50
1.60
 153,515 18.90 20.50 18.90 0 0 0
#93 26/12/2023
18.90
1.70
 399,455 17.10 18.90 16.90 0 0 0
#94 25/12/2023
17.20
0
 106,982 17.10 18.20 16.80 0 0 0
#95 22/12/2023
17.20
1.20
 76,501 15.90 17.20 15.60 0 0 0
#96 21/12/2023
16
1.40
 115,563 14.50 16 13.90 0 0 0
#97 20/12/2023
14.60
1
 210,900 13.60 14.70 13.40 0 0 0
#98 19/12/2023
13.60
0.30
 536,600 13 13.60 12.70 0 0 0
#99 18/12/2023
13.30
0.30
 1,182,801 11.70 13.30 11.70 0 0 0
#100 15/12/2023
13
-1.40
 545,100 13 13 13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |